Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jan 26, 2023 | 8.58 | 8.58 | 8.58 | 8.58 | 8.58 | - |
Jan 25, 2023 | 8.58 | 8.58 | 8.58 | 8.58 | 8.58 | - |
Jan 24, 2023 | 8.58 | 8.58 | 8.58 | 8.58 | 8.58 | - |
Jan 23, 2023 | 8.58 | 8.58 | 8.58 | 8.58 | 8.58 | - |
Jan 20, 2023 | 8.58 | 8.58 | 8.58 | 8.58 | 8.58 | - |
Jan 19, 2023 | 8.58 | 8.58 | 8.58 | 8.58 | 8.58 | 34,500 |
Jan 18, 2023 | 8.81 | 8.81 | 8.81 | 8.81 | 8.81 | 600 |
Jan 17, 2023 | 8.57 | 8.57 | 8.57 | 8.57 | 8.57 | - |
Jan 13, 2023 | 8.57 | 8.57 | 8.57 | 8.57 | 8.57 | - |
Jan 12, 2023 | 8.57 | 8.57 | 8.57 | 8.57 | 8.57 | - |
Jan 11, 2023 | 8.57 | 8.57 | 8.57 | 8.57 | 8.57 | 100 |
Jan 10, 2023 | 8.57 | 8.57 | 8.57 | 8.57 | 8.57 | 4,100 |
Jan 09, 2023 | 8.24 | 8.24 | 8.24 | 8.24 | 8.24 | - |
Jan 06, 2023 | 8.24 | 8.24 | 8.24 | 8.24 | 8.24 | - |
Jan 05, 2023 | 8.24 | 8.24 | 8.24 | 8.24 | 8.24 | - |
Jan 04, 2023 | 8.24 | 8.24 | 8.24 | 8.24 | 8.24 | - |
Jan 03, 2023 | 8.24 | 8.24 | 8.24 | 8.24 | 8.24 | - |
Dec 30, 2022 | 8.24 | 8.24 | 8.24 | 8.24 | 8.24 | - |
Dec 29, 2022 | 8.24 | 8.24 | 8.24 | 8.24 | 8.24 | 3,800 |
Dec 28, 2022 | 8.68 | 8.68 | 8.68 | 8.68 | 8.68 | - |
Dec 27, 2022 | 8.68 | 8.68 | 8.68 | 8.68 | 8.68 | - |
Dec 23, 2022 | 8.68 | 8.68 | 8.68 | 8.68 | 8.68 | - |
Dec 22, 2022 | 8.68 | 8.68 | 8.68 | 8.68 | 8.68 | - |
Dec 21, 2022 | 8.68 | 8.68 | 8.68 | 8.68 | 8.68 | - |
Dec 20, 2022 | 8.68 | 8.68 | 8.68 | 8.68 | 8.68 | - |
Dec 19, 2022 | 8.68 | 8.68 | 8.68 | 8.68 | 8.68 | - |
Dec 16, 2022 | 8.68 | 8.68 | 8.68 | 8.68 | 8.68 | - |
Dec 15, 2022 | 8.68 | 8.68 | 8.68 | 8.68 | 8.68 | - |
Dec 14, 2022 | 8.68 | 8.68 | 8.68 | 8.68 | 8.68 | 1,100 |
Dec 13, 2022 | 8.71 | 8.71 | 8.71 | 8.71 | 8.71 | 1,900 |
Dec 12, 2022 | 8.63 | 8.63 | 8.63 | 8.63 | 8.63 | - |
Dec 09, 2022 | 8.63 | 8.63 | 8.63 | 8.63 | 8.63 | - |
Dec 08, 2022 | 8.63 | 8.63 | 8.63 | 8.63 | 8.63 | - |
Dec 07, 2022 | 8.57 | 8.63 | 8.57 | 8.63 | 8.63 | 10,400 |
Dec 06, 2022 | 8.59 | 8.59 | 8.59 | 8.59 | 8.59 | 33,200 |
Dec 05, 2022 | 8.47 | 8.47 | 8.47 | 8.47 | 8.47 | - |
Dec 02, 2022 | 8.47 | 8.47 | 8.47 | 8.47 | 8.47 | - |
Dec 01, 2022 | 8.47 | 8.47 | 8.47 | 8.47 | 8.47 | - |
Nov 30, 2022 | 8.47 | 8.47 | 8.47 | 8.47 | 8.47 | 10,600 |
Nov 29, 2022 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | - |
Nov 28, 2022 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | - |
Nov 25, 2022 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | - |
Nov 23, 2022 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | - |
Nov 22, 2022 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | - |
Nov 21, 2022 | 8.36 | 8.40 | 8.36 | 8.40 | 8.40 | 3,300 |
Nov 18, 2022 | 8.39 | 8.39 | 8.39 | 8.39 | 8.39 | 700 |
Nov 17, 2022 | 7.93 | 7.93 | 7.93 | 7.93 | 7.93 | - |
Nov 16, 2022 | 7.93 | 7.93 | 7.93 | 7.93 | 7.93 | - |
Nov 15, 2022 | 7.93 | 7.93 | 7.93 | 7.93 | 7.93 | - |
Nov 14, 2022 | 7.93 | 7.93 | 7.93 | 7.93 | 7.93 | - |
Nov 11, 2022 | 7.93 | 7.93 | 7.93 | 7.93 | 7.93 | - |
Nov 10, 2022 | 7.93 | 7.93 | 7.93 | 7.93 | 7.93 | - |
Nov 09, 2022 | 7.93 | 7.93 | 7.93 | 7.93 | 7.93 | - |
Nov 08, 2022 | 7.93 | 7.93 | 7.93 | 7.93 | 7.93 | - |
Nov 07, 2022 | 7.93 | 7.93 | 7.93 | 7.93 | 7.93 | 22,400 |
Nov 04, 2022 | 7.58 | 7.58 | 7.58 | 7.58 | 7.58 | - |
Nov 03, 2022 | 7.58 | 7.58 | 7.58 | 7.58 | 7.58 | - |
Nov 02, 2022 | 7.58 | 7.58 | 7.58 | 7.58 | 7.58 | - |
Nov 01, 2022 | 7.58 | 7.58 | 7.58 | 7.58 | 7.58 | - |
Oct 31, 2022 | 7.58 | 7.58 | 7.58 | 7.58 | 7.58 | - |
Oct 28, 2022 | 7.58 | 7.58 | 7.58 | 7.58 | 7.58 | - |
Oct 27, 2022 | 7.58 | 7.58 | 7.58 | 7.58 | 7.58 | - |
Oct 26, 2022 | 7.58 | 7.58 | 7.58 | 7.58 | 7.58 | - |
Oct 25, 2022 | 7.58 | 7.58 | 7.58 | 7.58 | 7.58 | - |
Oct 24, 2022 | 7.58 | 7.58 | 7.58 | 7.58 | 7.58 | 8,000 |
Oct 21, 2022 | 7.44 | 7.44 | 7.44 | 7.44 | 7.44 | 600 |
Oct 20, 2022 | 7.51 | 7.51 | 7.51 | 7.51 | 7.51 | - |
Oct 19, 2022 | 7.51 | 7.51 | 7.51 | 7.51 | 7.51 | - |
Oct 18, 2022 | 7.51 | 7.51 | 7.51 | 7.51 | 7.51 | - |
Oct 17, 2022 | 7.51 | 7.51 | 7.51 | 7.51 | 7.51 | - |
Oct 14, 2022 | 7.51 | 7.51 | 7.51 | 7.51 | 7.51 | - |
Oct 13, 2022 | 7.51 | 7.51 | 7.51 | 7.51 | 7.51 | - |
Oct 12, 2022 | 7.51 | 7.51 | 7.51 | 7.51 | 7.51 | - |
Oct 11, 2022 | 7.51 | 7.51 | 7.51 | 7.51 | 7.51 | - |
Oct 10, 2022 | 7.51 | 7.51 | 7.51 | 7.51 | 7.51 | - |
Oct 07, 2022 | 7.51 | 7.51 | 7.51 | 7.51 | 7.51 | - |
Oct 06, 2022 | 7.51 | 7.51 | 7.51 | 7.51 | 7.51 | - |
Oct 05, 2022 | 7.51 | 7.51 | 7.51 | 7.51 | 7.51 | 15,600 |
Oct 04, 2022 | 7.43 | 7.43 | 7.43 | 7.43 | 7.43 | - |
Oct 03, 2022 | 7.43 | 7.43 | 7.43 | 7.43 | 7.43 | - |
Sept 30, 2022 | 7.43 | 7.43 | 7.43 | 7.43 | 7.43 | - |
Sept 29, 2022 | 7.43 | 7.43 | 7.43 | 7.43 | 7.43 | - |
Sept 28, 2022 | 7.43 | 7.43 | 7.43 | 7.43 | 7.43 | - |
Sept 27, 2022 | 7.43 | 7.43 | 7.43 | 7.43 | 7.43 | - |
Sept 26, 2022 | 7.43 | 7.43 | 7.43 | 7.43 | 7.43 | 8,100 |
Sept 23, 2022 | 7.43 | 7.43 | 7.43 | 7.43 | 7.43 | - |
Sept 22, 2022 | 7.43 | 7.43 | 7.43 | 7.43 | 7.43 | 5,200 |
Sept 21, 2022 | 7.87 | 7.87 | 7.87 | 7.87 | 7.87 | - |
Sept 20, 2022 | 7.87 | 7.87 | 7.87 | 7.87 | 7.87 | - |
Sept 19, 2022 | 7.87 | 7.87 | 7.87 | 7.87 | 7.87 | - |
Sept 16, 2022 | 7.87 | 7.87 | 7.87 | 7.87 | 7.87 | - |
Sept 15, 2022 | 7.87 | 7.87 | 7.87 | 7.87 | 7.87 | - |
Sept 14, 2022 | 7.90 | 7.90 | 7.87 | 7.87 | 7.87 | 7,900 |
Sept 13, 2022 | 8.58 | 8.58 | 8.58 | 8.58 | 8.58 | - |
Sept 12, 2022 | 8.58 | 8.58 | 8.58 | 8.58 | 8.58 | - |
Sept 09, 2022 | 8.58 | 8.58 | 8.58 | 8.58 | 8.58 | - |
Sept 08, 2022 | 8.58 | 8.58 | 8.58 | 8.58 | 8.58 | - |
Sept 07, 2022 | 8.58 | 8.58 | 8.58 | 8.58 | 8.58 | - |
Sept 06, 2022 | 8.58 | 8.58 | 8.58 | 8.58 | 8.58 | - |
Sept 02, 2022 | 8.58 | 8.58 | 8.58 | 8.58 | 8.58 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |